Nagase & Co., Ltd. (TYO:8012)
Japan · Delayed Price · Currency is JPY 1,244.00
-14.00 (-1.11%)
Aug 14, 2026, 3:30 PM JST
Nagase & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,253.00 | 1,257.00 | 1,239.50 | 1,244.00 | 1,244.00 | -1.11% | 1,057,800 |
| Aug 13, 2026 | 1,248.50 | 1,258.00 | 1,230.00 | 1,258.00 | 1,258.00 | 1.53% | 858,500 |
| Aug 12, 2026 | 1,254.00 | 1,260.00 | 1,227.00 | 1,239.00 | 1,239.00 | -1.20% | 1,077,700 |
| Aug 10, 2026 | 1,260.00 | 1,277.00 | 1,245.50 | 1,254.00 | 1,254.00 | -0.04% | 718,700 |
| Aug 7, 2026 | 1,251.00 | 1,267.50 | 1,236.00 | 1,254.50 | 1,254.50 | 0.28% | 843,000 |
| Aug 6, 2026 | 1,254.50 | 1,270.50 | 1,238.50 | 1,251.00 | 1,251.00 | -1.69% | 1,293,900 |
| Aug 5, 2026 | 1,278.50 | 1,306.50 | 1,235.00 | 1,272.50 | 1,272.50 | 9.84% | 3,375,600 |
| Aug 4, 2026 | 1,165.00 | 1,182.00 | 1,158.00 | 1,158.50 | 1,158.50 | -0.26% | 1,019,300 |
| Aug 3, 2026 | 1,122.00 | 1,163.00 | 1,106.50 | 1,161.50 | 1,161.50 | 2.07% | 1,124,600 |
| Jul 31, 2026 | 1,143.00 | 1,151.50 | 1,119.00 | 1,138.00 | 1,138.00 | 1.20% | 704,500 |
| Jul 30, 2026 | 1,107.00 | 1,142.00 | 1,100.50 | 1,124.50 | 1,124.50 | -0.04% | 681,600 |
| Jul 29, 2026 | 1,155.00 | 1,155.00 | 1,107.50 | 1,125.00 | 1,125.00 | -1.53% | 924,200 |
| Jul 28, 2026 | 1,179.00 | 1,190.00 | 1,133.00 | 1,142.50 | 1,142.50 | -4.79% | 1,210,400 |
| Jul 27, 2026 | 1,200.50 | 1,208.50 | 1,186.50 | 1,200.00 | 1,200.00 | 0.42% | 530,000 |
| Jul 24, 2026 | 1,205.00 | 1,207.00 | 1,186.50 | 1,195.00 | 1,195.00 | -0.99% | 738,100 |
| Jul 23, 2026 | 1,192.50 | 1,211.00 | 1,192.50 | 1,207.00 | 1,207.00 | 0.92% | 498,000 |
| Jul 22, 2026 | 1,185.00 | 1,209.00 | 1,180.50 | 1,196.00 | 1,196.00 | 1.74% | 637,200 |
| Jul 21, 2026 | 1,159.00 | 1,176.00 | 1,154.50 | 1,175.50 | 1,175.50 | 2.04% | 643,400 |
| Jul 17, 2026 | 1,174.50 | 1,181.50 | 1,133.00 | 1,152.00 | 1,152.00 | -2.17% | 1,008,400 |
| Jul 16, 2026 | 1,178.00 | 1,181.50 | 1,169.50 | 1,177.50 | 1,177.50 | -0.34% | 501,200 |
| Jul 15, 2026 | 1,165.00 | 1,184.50 | 1,161.50 | 1,181.50 | 1,181.50 | 2.34% | 698,900 |
| Jul 14, 2026 | 1,140.00 | 1,156.00 | 1,133.50 | 1,154.50 | 1,154.50 | 1.67% | 630,900 |
| Jul 13, 2026 | 1,159.00 | 1,167.00 | 1,131.00 | 1,135.50 | 1,135.50 | -1.22% | 583,700 |
| Jul 10, 2026 | 1,156.00 | 1,163.50 | 1,148.00 | 1,149.50 | 1,149.50 | -0.48% | 734,300 |
| Jul 9, 2026 | 1,162.50 | 1,169.50 | 1,148.00 | 1,155.00 | 1,155.00 | -0.65% | 522,500 |
| Jul 8, 2026 | 1,169.00 | 1,180.50 | 1,161.50 | 1,162.50 | 1,162.50 | -0.81% | 752,700 |
| Jul 7, 2026 | 1,212.00 | 1,223.50 | 1,172.00 | 1,172.00 | 1,172.00 | -3.74% | 734,400 |
| Jul 6, 2026 | 1,214.50 | 1,224.50 | 1,204.00 | 1,217.50 | 1,217.50 | 1.46% | 584,900 |
| Jul 3, 2026 | 1,170.00 | 1,202.50 | 1,166.00 | 1,200.00 | 1,200.00 | 2.52% | 583,000 |
| Jul 2, 2026 | 1,185.00 | 1,188.00 | 1,166.00 | 1,170.50 | 1,170.50 | 0.43% | 615,000 |
| Jul 1, 2026 | 1,172.00 | 1,177.00 | 1,148.00 | 1,165.50 | 1,165.50 | 0.04% | 713,800 |
| Jun 30, 2026 | 1,189.50 | 1,189.50 | 1,157.00 | 1,165.00 | 1,165.00 | -0.30% | 1,402,800 |
| Jun 29, 2026 | 1,181.00 | 1,190.00 | 1,152.00 | 1,168.50 | 1,168.50 | -0.13% | 1,005,500 |
| Jun 26, 2026 | 1,210.50 | 1,212.50 | 1,166.50 | 1,170.00 | 1,170.00 | -3.07% | 1,758,400 |
| Jun 25, 2026 | 1,232.00 | 1,232.00 | 1,196.50 | 1,207.00 | 1,207.00 | -0.49% | 1,095,600 |
| Jun 24, 2026 | 1,200.00 | 1,219.50 | 1,197.00 | 1,213.00 | 1,213.00 | 0.75% | 1,000,900 |
| Jun 23, 2026 | 1,230.50 | 1,238.50 | 1,204.00 | 1,204.00 | 1,204.00 | -2.19% | 697,300 |
| Jun 22, 2026 | 1,200.00 | 1,238.00 | 1,200.00 | 1,231.00 | 1,231.00 | 2.46% | 910,400 |
| Jun 19, 2026 | 1,190.00 | 1,213.50 | 1,183.00 | 1,201.50 | 1,201.50 | 0.25% | 2,177,700 |
| Jun 18, 2026 | 1,206.00 | 1,216.50 | 1,198.50 | 1,198.50 | 1,198.50 | -0.58% | 739,300 |
| Jun 17, 2026 | 1,220.00 | 1,231.00 | 1,205.00 | 1,205.50 | 1,205.50 | -0.74% | 736,100 |
| Jun 16, 2026 | 1,218.00 | 1,225.50 | 1,209.50 | 1,214.50 | 1,214.50 | -0.74% | 1,092,400 |
| Jun 15, 2026 | 1,193.50 | 1,236.50 | 1,192.50 | 1,223.50 | 1,223.50 | 5.79% | 1,640,400 |
| Jun 12, 2026 | 1,115.00 | 1,156.50 | 1,110.00 | 1,156.50 | 1,156.50 | 5.18% | 1,623,500 |
| Jun 11, 2026 | 1,090.00 | 1,099.50 | 1,074.00 | 1,099.50 | 1,099.50 | -0.05% | 716,700 |
| Jun 10, 2026 | 1,117.00 | 1,123.00 | 1,093.50 | 1,100.00 | 1,100.00 | -1.48% | 847,100 |
| Jun 9, 2026 | 1,123.00 | 1,139.50 | 1,105.00 | 1,116.50 | 1,116.50 | 0.36% | 1,384,600 |
| Jun 8, 2026 | 1,093.00 | 1,113.50 | 1,073.00 | 1,112.50 | 1,112.50 | -0.93% | 1,814,700 |
| Jun 5, 2026 | 1,124.00 | 1,128.00 | 1,116.50 | 1,123.00 | 1,123.00 | 1.03% | 867,000 |
| Jun 4, 2026 | 1,119.00 | 1,130.50 | 1,107.00 | 1,111.50 | 1,111.50 | -0.67% | 1,374,300 |